Tilly's Stock Price History
NYSE: TLYSConsumer DiscretionaryClothing/Shoe/Accessory StoresUSD
4.46+0.02 (+0.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TLYS price history at a glance
The price history for Tilly's (TLYS) on this page begins on April 30, 2012, when the stock closed at $16.81; it most recently closed at $4.46 on October 5, 2026. The highest price in this record is $25.46, reached on September 3, 2018; the latest close is 82.5% below that peak. Across the 13 complete calendar years in the table, TLYS finished higher in 4 and lower in 9. Its best year was 2016 (+98.9%) and its worst was 2025 (-55.6%).
Over roughly 14 years the share price changed -73.5%, a -8.8% compound annual price return (excluding dividends). In the last 12 months alone, TLYS has gained 157.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $25.46
- Date of high
- Sep 3, 2018
- Low since 2012
- $0.57
- Date of low
- May 12, 2025
- 52-week high
- $6.25
- 52-week low
- $1.14
- IPO year
- 2012
- Last close
- $4.46
TLYS returns
1 week
-2.62%
1 month
+9.85%
3 months
+8.25%
6 months
-11.68%
Year to date
+124.12%
1 year
+157.80%
3 years
-44.94%
5 years
-67.66%
TLYS price return, excluding dividends.
TLYS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.46 | +120.79% |
| 2025 | 2.02 | -55.60% |
| 2024 | 4.55 | -39.66% |
| 2023 | 7.54 | -16.69% |
| 2022 | 9.05 | -43.82% |
| 2021 | 16.11 | +97.43% |
| 2020 | 8.16 | -32.51% |
| 2019 | 12.09 | +8.14% |
| 2018 | 11.18 | -24.25% |
| 2017 | 14.76 | +11.90% |
| 2016 | 13.19 | +98.94% |
| 2015 | 6.63 | -33.83% |
| 2014 | 10.02 | -13.77% |
| 2013 | 11.62 | -7.26% |
| 2012* | 12.53 | -25.46% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
TLYS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.44 | 4.54 | 4.40 | 4.46 | +0.45% | |
| 4.47 | 4.52 | 4.40 | 4.44 | +0.23% | |
| 4.36 | 4.52 | 4.31 | 4.43 | +0.23% | |
| 4.62 | 4.69 | 4.38 | 4.42 | -4.12% | |
| 4.51 | 4.62 | 4.37 | 4.61 | +0.66% | |
| 4.55 | 4.63 | 4.53 | 4.58 | +1.33% | |
| 4.61 | 4.69 | 4.48 | 4.52 | -2.38% | |
| 4.78 | 4.84 | 4.62 | 4.63 | -3.34% | |
| 4.46 | 4.80 | 4.45 | 4.79 | +7.16% | |
| 4.27 | 4.55 | 4.27 | 4.47 | +4.68% | |
| 4.27 | 4.39 | 4.23 | 4.27 | +0.71% | |
| 4.15 | 4.27 | 4.15 | 4.24 | +2.66% | |
| 4.35 | 4.36 | 4.11 | 4.13 | -5.06% | |
| 4.06 | 4.43 | 4.05 | 4.35 | +10.69% | |
| 4.06 | 4.12 | 3.91 | 3.93 | -5.07% | |
| 4.27 | 4.27 | 4.01 | 4.14 | -2.82% | |
| 4.35 | 4.40 | 4.20 | 4.26 | -2.74% | |
| 4.70 | 4.74 | 4.33 | 4.38 | -8.94% | |
| 4.90 | 4.96 | 4.60 | 4.81 | -2.24% | |
| 4.65 | 4.92 | 4.60 | 4.92 | +6.96% | |
| 4.29 | 4.60 | 4.24 | 4.60 | +7.23% | |
| 4.16 | 4.31 | 4.04 | 4.29 | +5.67% | |
| 4.13 | 4.18 | 4.02 | 4.06 | -2.64% | |
| 4.59 | 4.70 | 4.06 | 4.17 | -5.23% | |
| 4.38 | 4.76 | 4.26 | 4.40 | 0.00% | |
| 5.55 | 6.25 | 4.00 | 4.40 | +15.49% | |
| 4.05 | 4.07 | 3.80 | 3.81 | -3.79% | |
| 3.92 | 4.26 | 3.87 | 3.96 | +1.02% | |
| 3.99 | 4.12 | 3.90 | 3.92 | -1.01% | |
| 3.86 | 4.05 | 3.86 | 3.96 | +3.13% | |
| 3.90 | 3.91 | 3.70 | 3.84 | -2.29% | |
| 3.76 | 3.98 | 3.72 | 3.93 | +5.08% | |
| 3.74 | 3.80 | 3.68 | 3.74 | 0.00% | |
| 3.90 | 3.92 | 3.72 | 3.74 | -4.59% | |
| 3.79 | 3.95 | 3.73 | 3.92 | +2.35% | |
| 3.87 | 3.93 | 3.73 | 3.83 | -2.30% | |
| 3.69 | 4.00 | 3.68 | 3.92 | +6.81% | |
| 3.66 | 3.84 | 3.60 | 3.67 | -0.27% | |
| 3.93 | 3.94 | 3.68 | 3.68 | -7.77% | |
| 4.01 | 4.05 | 3.98 | 3.99 | -0.50% | |
| 4.01 | 4.14 | 3.95 | 4.01 | +1.01% | |
| 4.11 | 4.20 | 3.93 | 3.97 | -4.57% | |
| 4.27 | 4.31 | 4.13 | 4.16 | -2.12% | |
| 4.13 | 4.41 | 4.09 | 4.25 | +1.43% | |
| 4.07 | 4.24 | 3.97 | 4.19 | +1.70% | |
| 4.20 | 4.30 | 3.85 | 4.12 | -1.44% | |
| 4.18 | 4.34 | 4.07 | 4.18 | -1.65% | |
| 3.96 | 4.27 | 3.94 | 4.25 | +7.05% | |
| 3.91 | 4.01 | 3.84 | 3.97 | +4.20% | |
| 3.75 | 3.93 | 3.73 | 3.81 | +2.70% | |
| 3.76 | 3.76 | 3.55 | 3.71 | -0.80% | |
| 3.88 | 3.88 | 3.65 | 3.74 | -3.11% | |
| 3.85 | 3.89 | 3.76 | 3.86 | +0.78% | |
| 3.80 | 3.87 | 3.70 | 3.83 | +1.59% | |
| 3.76 | 3.82 | 3.64 | 3.77 | -0.79% | |
| 3.80 | 3.85 | 3.72 | 3.80 | +0.26% | |
| 3.88 | 3.92 | 3.73 | 3.79 | -1.30% | |
| 3.90 | 3.95 | 3.75 | 3.84 | -0.78% | |
| 3.95 | 4.05 | 3.87 | 3.87 | -2.27% | |
| 3.99 | 4.02 | 3.85 | 3.96 | -0.75% | |
| 4.18 | 4.30 | 3.97 | 3.99 | -3.86% | |
| 4.21 | 4.21 | 4.12 | 4.15 | -1.19% | |
| 4.21 | 4.35 | 4.10 | 4.20 | +1.94% | |
| 4.12 | 4.28 | 3.96 | 4.12 | 0.00% | |
| 4.24 | 4.33 | 3.95 | 4.12 | -1.44% | |
| 4.45 | 4.45 | 4.16 | 4.18 | -4.78% | |
| 4.30 | 4.42 | 4.15 | 4.39 | +3.29% | |
| 4.30 | 4.36 | 4.17 | 4.25 | -1.16% | |
| 3.95 | 4.65 | 3.95 | 4.30 | +9.14% | |
| 4.31 | 4.31 | 3.91 | 3.94 | -9.63% | |
| 4.27 | 4.49 | 4.20 | 4.36 | +3.81% | |
| 4.03 | 4.50 | 4.00 | 4.20 | +7.97% | |
| 4.06 | 4.10 | 3.85 | 3.89 | -5.12% | |
| 4.13 | 4.19 | 4.01 | 4.10 | -2.61% | |
| 4.34 | 4.44 | 4.19 | 4.21 | -2.09% | |
| 4.40 | 4.46 | 4.25 | 4.30 | -3.37% | |
| 4.54 | 4.71 | 4.38 | 4.45 | -5.32% | |
| 4.38 | 4.70 | 4.36 | 4.70 | +6.09% | |
| 4.54 | 4.59 | 4.36 | 4.43 | -2.85% | |
| 4.62 | 4.70 | 4.53 | 4.56 | -0.65% | |
| 5.11 | 5.19 | 4.58 | 4.59 | -10.00% | |
| 5.51 | 5.70 | 5.10 | 5.10 | -6.42% | |
| 5.31 | 5.50 | 5.29 | 5.45 | +2.64% | |
| 5.24 | 5.57 | 5.24 | 5.31 | +2.51% | |
| 5.33 | 5.50 | 5.15 | 5.18 | -2.45% | |
| 5.34 | 5.55 | 5.10 | 5.31 | +1.34% | |
| 5.25 | 5.85 | 5.23 | 5.24 | +2.14% | |
| 5.26 | 5.55 | 4.86 | 5.13 | -2.66% | |
| 5.24 | 5.90 | 4.53 | 5.27 | +18.69% | |
| 4.44 | 4.99 | 4.32 | 4.44 | -0.67% | |
| 4.33 | 4.52 | 4.25 | 4.47 | +3.23% | |
| 4.41 | 4.59 | 4.22 | 4.33 | -2.91% | |
| 4.50 | 4.50 | 4.25 | 4.46 | -2.41% | |
| 4.50 | 4.60 | 4.45 | 4.57 | +2.01% | |
| 4.42 | 4.68 | 4.39 | 4.48 | 0.00% | |
| 4.35 | 4.54 | 4.33 | 4.48 | +3.23% | |
| 4.27 | 4.34 | 4.16 | 4.34 | +1.88% | |
| 4.08 | 4.26 | 4.00 | 4.26 | +4.93% | |
| 4.29 | 4.31 | 4.01 | 4.06 | -6.45% | |
| 4.35 | 4.48 | 4.28 | 4.34 | -0.46% | |
| 4.04 | 4.55 | 4.04 | 4.36 | +7.92% | |
| 4.07 | 4.21 | 3.98 | 4.04 | -0.74% | |
| 3.62 | 4.07 | 3.57 | 4.07 | +12.43% | |
| 3.89 | 3.99 | 3.54 | 3.62 | -7.42% | |
| 3.86 | 3.91 | 3.81 | 3.91 | 0.00% | |
| 4.21 | 4.28 | 3.87 | 3.91 | -7.35% | |
| 4.19 | 4.24 | 4.04 | 4.22 | +1.44% | |
| 4.20 | 4.24 | 4.01 | 4.16 | -1.89% | |
| 4.39 | 4.44 | 4.24 | 4.24 | -3.64% | |
| 4.56 | 4.70 | 4.39 | 4.40 | -3.08% | |
| 4.40 | 4.64 | 4.36 | 4.54 | +3.18% | |
| 4.09 | 4.41 | 4.06 | 4.40 | +8.11% | |
| 3.89 | 4.15 | 3.86 | 4.07 | +3.56% | |
| 3.83 | 4.03 | 3.79 | 3.93 | +2.88% | |
| 3.70 | 3.89 | 3.70 | 3.82 | +3.80% | |
| 3.97 | 3.97 | 3.67 | 3.68 | -7.77% | |
| 4.32 | 4.35 | 3.99 | 3.99 | -6.56% | |
| 4.92 | 4.96 | 4.12 | 4.27 | -13.39% | |
| 5.11 | 5.35 | 4.89 | 4.93 | -2.57% | |
| 5.45 | 5.54 | 5.06 | 5.06 | -6.12% | |
| 5.19 | 5.52 | 5.19 | 5.39 | +4.66% | |
| 5.08 | 5.33 | 5.06 | 5.15 | +0.98% | |
| 5.15 | 5.28 | 5.10 | 5.10 | -1.54% | |
| 5.10 | 5.21 | 4.94 | 5.18 | +1.17% | |
| 5.10 | 5.30 | 5.01 | 5.12 | +0.39% | |
| 4.94 | 5.19 | 4.81 | 5.10 | +0.99% | |
| 4.98 | 5.13 | 4.62 | 5.05 | +0.40% | |
| 4.71 | 5.22 | 4.63 | 5.03 | +7.02% | |
| 4.69 | 4.80 | 4.50 | 4.70 | +2.17% | |
| 4.41 | 4.76 | 4.40 | 4.60 | +4.55% | |
| 4.19 | 4.47 | 4.13 | 4.40 | +4.76% | |
| 4.18 | 4.22 | 4.12 | 4.20 | 0.00% | |
| 4.07 | 4.33 | 3.86 | 4.20 | +3.70% | |
| 4.08 | 4.12 | 3.95 | 4.05 | +2.27% | |
| 4.00 | 4.19 | 3.66 | 3.96 | -3.18% | |
| 4.16 | 4.25 | 4.03 | 4.09 | -2.62% | |
| 4.08 | 4.37 | 4.00 | 4.20 | +1.20% | |
| 4.16 | 4.29 | 4.01 | 4.15 | -1.19% | |
| 3.97 | 4.48 | 3.91 | 4.20 | +4.74% | |
| 3.79 | 4.14 | 3.72 | 4.01 | +8.67% | |
| 3.66 | 3.94 | 3.47 | 3.69 | +0.54% | |
| 3.54 | 3.68 | 3.37 | 3.67 | +2.80% | |
| 2.80 | 3.60 | 2.80 | 3.57 | +23.53% | |
| 2.72 | 2.93 | 2.51 | 2.89 | +6.25% | |
| 2.71 | 2.90 | 2.58 | 2.72 | +1.12% | |
| 2.41 | 2.90 | 2.38 | 2.69 | +12.08% | |
| 2.60 | 2.73 | 2.25 | 2.40 | +47.24% | |
| 1.64 | 1.67 | 1.55 | 1.63 | +3.16% | |
| 1.58 | 1.61 | 1.52 | 1.58 | +0.64% | |
| 1.46 | 1.60 | 1.37 | 1.57 | +5.37% | |
| 1.47 | 1.49 | 1.42 | 1.49 | +0.68% | |
| 1.47 | 1.49 | 1.43 | 1.48 | 0.00% | |
| 1.46 | 1.52 | 1.46 | 1.48 | +4.23% | |
| 1.31 | 1.43 | 1.31 | 1.42 | +2.90% | |
| 1.48 | 1.48 | 1.37 | 1.38 | -4.17% | |
| 1.39 | 1.50 | 1.39 | 1.44 | +0.70% | |
| 1.45 | 1.46 | 1.40 | 1.43 | +0.70% | |
| 1.38 | 1.47 | 1.37 | 1.42 | +2.90% | |
| 1.40 | 1.46 | 1.35 | 1.38 | -1.43% | |
| 1.36 | 1.40 | 1.33 | 1.40 | +0.72% | |
| 1.35 | 1.41 | 1.35 | 1.39 | +0.72% | |
| 1.38 | 1.46 | 1.32 | 1.38 | -0.72% | |
| 1.35 | 1.44 | 1.33 | 1.39 | +2.96% | |
| 1.36 | 1.39 | 1.33 | 1.35 | -2.88% | |
| 1.39 | 1.39 | 1.35 | 1.39 | +0.72% | |
| 1.42 | 1.47 | 1.32 | 1.38 | -2.13% | |
| 1.46 | 1.46 | 1.41 | 1.41 | -0.70% | |
| 1.54 | 1.54 | 1.42 | 1.42 | -2.74% | |
| 1.44 | 1.48 | 1.43 | 1.46 | +1.39% | |
| 1.46 | 1.47 | 1.43 | 1.44 | 0.00% | |
| 1.48 | 1.51 | 1.44 | 1.44 | -3.36% | |
| 1.48 | 1.54 | 1.46 | 1.49 | +2.76% | |
| 1.44 | 1.49 | 1.44 | 1.45 | 0.00% | |
| 1.45 | 1.52 | 1.43 | 1.45 | -1.36% | |
| 1.55 | 1.55 | 1.45 | 1.47 | -3.29% | |
| 1.49 | 1.55 | 1.48 | 1.52 | -0.65% | |
| 1.50 | 1.55 | 1.47 | 1.53 | +0.66% | |
| 1.60 | 1.63 | 1.50 | 1.52 | -1.30% | |
| 1.61 | 1.69 | 1.54 | 1.54 | -7.23% | |
| 1.75 | 1.75 | 1.62 | 1.66 | -1.19% | |
| 1.72 | 1.72 | 1.64 | 1.68 | 0.00% | |
| 1.66 | 1.73 | 1.65 | 1.68 | +3.07% | |
| 1.66 | 1.69 | 1.61 | 1.63 | -2.98% | |
| 1.68 | 1.72 | 1.66 | 1.68 | +1.20% | |
| 1.66 | 1.67 | 1.58 | 1.66 | -1.78% | |
| 1.68 | 1.80 | 1.64 | 1.69 | +0.60% | |
| 1.78 | 1.86 | 1.68 | 1.68 | -3.45% | |
| 1.66 | 1.78 | 1.62 | 1.74 | +4.82% | |
| 1.84 | 1.84 | 1.66 | 1.66 | -8.79% | |
| 1.80 | 1.88 | 1.78 | 1.82 | +1.11% | |
| 2.00 | 2.02 | 1.80 | 1.80 | -10.00% | |
| 1.97 | 2.00 | 1.95 | 2.00 | +1.52% | |
| 2.03 | 2.08 | 1.97 | 1.97 | -2.48% | |
| 1.96 | 2.09 | 1.95 | 2.02 | +1.51% | |
| 1.85 | 2.11 | 1.82 | 1.99 | +5.85% | |
| 1.83 | 1.93 | 1.81 | 1.88 | +0.53% | |
| 1.79 | 1.91 | 1.78 | 1.87 | +2.19% | |
| 1.85 | 1.85 | 1.80 | 1.83 | -1.61% | |
| 1.77 | 1.87 | 1.76 | 1.86 | +2.76% | |
| 1.83 | 1.85 | 1.79 | 1.81 | -2.16% | |
| 1.86 | 1.90 | 1.77 | 1.85 | 0.00% | |
| 1.75 | 1.89 | 1.71 | 1.85 | +2.78% | |
| 1.83 | 1.90 | 1.78 | 1.80 | -3.23% | |
| 1.77 | 1.91 | 1.77 | 1.86 | +2.76% | |
| 1.77 | 1.84 | 1.74 | 1.81 | 0.00% | |
| 1.93 | 1.96 | 1.79 | 1.81 | -5.24% | |
| 1.92 | 1.96 | 1.86 | 1.91 | -1.55% | |
| 1.91 | 1.99 | 1.86 | 1.94 | +2.11% | |
| 1.93 | 2.01 | 1.89 | 1.90 | -3.06% | |
| 1.74 | 2.05 | 1.74 | 1.96 | +11.36% | |
| 1.78 | 1.84 | 1.71 | 1.76 | -2.22% | |
| 1.74 | 1.87 | 1.70 | 1.80 | +1.69% | |
| 1.81 | 1.90 | 1.65 | 1.77 | -1.67% | |
| 1.53 | 1.80 | 1.52 | 1.80 | +22.45% | |
| 1.47 | 1.51 | 1.42 | 1.47 | 0.00% | |
| 1.35 | 1.49 | 1.26 | 1.47 | +7.30% | |
| 1.45 | 1.48 | 1.29 | 1.37 | -2.14% | |
| 1.18 | 1.45 | 1.15 | 1.40 | +17.65% | |
| 1.20 | 1.27 | 1.14 | 1.19 | +0.85% | |
| 1.23 | 1.24 | 1.16 | 1.18 | -5.60% | |
| 1.26 | 1.26 | 1.17 | 1.25 | -1.57% | |
| 1.30 | 1.32 | 1.22 | 1.27 | -0.78% | |
| 1.25 | 1.28 | 1.20 | 1.28 | +0.79% | |
| 1.28 | 1.30 | 1.21 | 1.27 | +0.79% | |
| 1.30 | 1.34 | 1.22 | 1.26 | -3.82% | |
| 1.34 | 1.36 | 1.30 | 1.31 | -2.24% | |
| 1.36 | 1.45 | 1.33 | 1.34 | -2.90% | |
| 1.36 | 1.43 | 1.36 | 1.38 | -0.72% | |
| 1.38 | 1.45 | 1.36 | 1.39 | -0.71% | |
| 1.41 | 1.42 | 1.36 | 1.40 | -0.71% | |
| 1.43 | 1.46 | 1.38 | 1.41 | -0.70% | |
| 1.40 | 1.44 | 1.37 | 1.42 | -1.39% | |
| 1.47 | 1.48 | 1.41 | 1.44 | -3.36% | |
| 1.45 | 1.50 | 1.45 | 1.49 | 0.00% | |
| 1.49 | 1.53 | 1.48 | 1.49 | -2.61% | |
| 1.49 | 1.55 | 1.48 | 1.53 | +0.66% | |
| 1.50 | 1.54 | 1.48 | 1.52 | -1.30% | |
| 1.55 | 1.61 | 1.53 | 1.54 | -3.14% | |
| 1.69 | 1.70 | 1.55 | 1.59 | -5.92% | |
| 1.70 | 1.74 | 1.69 | 1.69 | 0.00% | |
| 1.69 | 1.72 | 1.68 | 1.69 | 0.00% | |
| 1.76 | 1.78 | 1.66 | 1.69 | -4.52% | |
| 1.87 | 1.89 | 1.76 | 1.77 | -5.35% | |
| 1.69 | 1.90 | 1.62 | 1.87 | +17.61% | |
| 1.50 | 1.59 | 1.50 | 1.59 | +6.00% | |
| 1.51 | 1.62 | 1.48 | 1.50 | -1.96% | |
| 1.57 | 1.64 | 1.52 | 1.53 | -4.38% | |
| 1.68 | 1.77 | 1.55 | 1.60 | -3.03% | |
| 1.56 | 1.69 | 1.56 | 1.65 | +1.85% | |
| 1.56 | 1.63 | 1.54 | 1.62 | +3.85% | |
| 1.78 | 1.82 | 1.52 | 1.56 | -9.83% | |
| 1.84 | 1.84 | 1.70 | 1.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TLYS chart for longer ranges.